ETR:DXSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	30.64	30.82	30.64	30.80	30.80	1.37%	23,425
Jun 11, 2026	30.28	30.54	30.27	30.39	30.39	0.61%	57,883
Jun 10, 2026	30.13	30.24	29.91	30.20	30.20	0.45%	19,115
Jun 9, 2026	29.99	30.28	29.99	30.07	30.07	0.60%	66,208
Jun 8, 2026	29.86	30.00	29.82	29.89	29.89	-0.37%	22,463
Jun 5, 2026	29.97	30.11	29.92	30.00	30.00	0.37%	32,056
Jun 4, 2026	29.80	29.94	29.80	29.89	29.89	0.23%	13,466
Jun 3, 2026	29.94	29.95	29.81	29.82	29.82	-0.93%	23,183
Jun 2, 2026	30.09	30.19	29.99	30.10	30.10	0.35%	17,523
Jun 1, 2026	30.08	30.16	29.88	29.99	29.99	-0.28%	54,299
May 29, 2026	30.12	30.26	30.06	30.08	30.08	0.12%	18,398
May 28, 2026	30.11	30.14	29.96	30.04	30.04	-0.45%	35,080
May 27, 2026	30.21	30.32	30.16	30.18	30.18	0.32%	24,973
May 26, 2026	30.15	30.20	30.07	30.08	30.08	-0.23%	22,419
May 25, 2026	30.10	30.25	30.05	30.15	30.15	0.79%	12,607
May 22, 2026	29.94	30.00	29.87	29.92	29.92	0.30%	87,514
May 21, 2026	29.74	29.91	29.67	29.83	29.83	0.57%	22,234
May 20, 2026	29.42	29.78	29.38	29.66	29.66	0.84%	12,005
May 19, 2026	29.67	29.73	29.48	29.48	29.41	-0.42%	7,791
May 18, 2026	29.26	29.61	29.19	29.61	29.53	1.02%	67,746
May 15, 2026	29.51	29.51	29.24	29.31	29.23	-1.05%	23,042
May 14, 2026	29.55	29.66	29.52	29.62	29.54	0.87%	6,437
May 13, 2026	29.41	29.42	29.25	29.36	29.29	0.44%	38,858
May 12, 2026	29.18	29.36	29.16	29.23	29.16	-0.46%	17,036
May 11, 2026	29.26	29.41	29.23	29.37	29.29	0.36%	20,460
May 8, 2026	29.28	29.32	29.20	29.26	29.19	-0.31%	11,238
May 7, 2026	29.53	29.53	29.35	29.35	29.28	-0.54%	36,368
May 6, 2026	29.29	29.51	29.27	29.51	29.44	1.69%	17,093
May 5, 2026	28.87	29.13	28.87	29.02	28.95	0.69%	25,260
May 4, 2026	29.15	29.18	28.80	28.82	28.75	-1.15%	41,016
Apr 30, 2026	28.72	29.16	28.71	29.16	29.08	0.92%	13,358
Apr 29, 2026	29.10	29.11	28.82	28.89	28.82	-0.58%	10,808
Apr 28, 2026	29.03	29.22	29.01	29.06	28.99	0.31%	34,464
Apr 27, 2026	28.91	29.11	28.91	28.97	28.90	0.33%	19,345
Apr 24, 2026	28.96	28.98	28.77	28.88	28.81	-0.45%	10,145
Apr 23, 2026	29.00	29.03	28.84	29.01	28.94	-0.31%	16,249
Apr 22, 2026	29.22	29.27	29.09	29.10	29.03	-0.53%	17,436
Apr 21, 2026	29.40	29.48	29.25	29.25	29.18	-0.32%	33,362
Apr 20, 2026	29.37	29.40	29.28	29.35	29.27	-0.51%	41,904
Apr 17, 2026	29.30	29.51	29.29	29.50	29.42	0.79%	21,014
Apr 16, 2026	29.23	29.38	29.21	29.27	29.19	0.27%	33,720
Apr 15, 2026	29.28	29.28	29.13	29.19	29.11	-0.15%	33,921
Apr 14, 2026	29.16	29.24	29.09	29.23	29.16	0.83%	9,608
Apr 13, 2026	28.94	28.99	28.84	28.99	28.92	-0.36%	14,066
Apr 10, 2026	29.00	29.28	29.00	29.10	29.03	-0.22%	23,062
Apr 9, 2026	29.13	29.16	28.97	29.16	29.09	0.22%	37,232
Apr 8, 2026	28.99	29.16	28.90	29.10	29.03	2.34%	24,995
Apr 7, 2026	28.71	28.85	28.39	28.43	28.36	-0.39%	22,923
Apr 2, 2026	28.30	28.56	28.26	28.54	28.47	0.30%	25,317
Apr 1, 2026	28.44	28.51	28.34	28.46	28.39	1.37%	37,923